Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.450 -0.050 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 7.515 7.722 7.472 7.617 27,281,326 +0.31(+4.21%)
Oct 30, 2007 7.341 7.519 7.258 7.309 32,731,474 -0.11(-1.53%)
Oct 29, 2007 7.343 7.479 7.332 7.423 14,375,601 +0.10(+1.40%)
Oct 26, 2007 7.120 7.336 7.022 7.321 22,469,404 +0.34(+4.82%)
Oct 25, 2007 7.095 7.095 6.830 6.984 18,285,238 -0.08(-1.07%)
Oct 24, 2007 7.046 7.133 6.763 7.060 26,825,940 -0.03(-0.38%)
Oct 23, 2007 6.888 7.100 6.881 7.086 19,269,592 +0.41(+6.08%)
Oct 22, 2007 6.466 6.754 6.446 6.680 17,231,064 +0.07(+1.01%)
Oct 19, 2007 6.881 6.886 6.587 6.613 22,245,084 -0.29(-4.14%)
Oct 18, 2007 6.667 6.964 6.636 6.899 15,829,589 +0.17(+2.52%)
Oct 17, 2007 6.828 6.834 6.562 6.729 21,440,764 +0.06(+0.97%)
Oct 16, 2007 6.718 6.732 6.587 6.665 21,268,624 -0.24(-3.46%)
Oct 15, 2007 7.064 7.129 6.758 6.903 17,142,798 -0.11(-1.53%)
Oct 12, 2007 6.937 7.109 6.886 7.010 12,465,712 +0.10(+1.52%)
Oct 11, 2007 7.216 7.249 6.718 6.906 24,017,542 -0.21(-2.98%)
Oct 10, 2007 7.149 7.173 7.015 7.118 12,840,017 -0.09(-1.21%)
Oct 09, 2007 7.126 7.227 7.086 7.205 16,227,405 +0.13(+1.83%)
Oct 08, 2007 7.031 7.086 6.928 7.075 13,300,500 +0.05(+0.70%)
Oct 05, 2007 6.906 7.155 6.848 7.026 29,287,888 +0.36(+5.42%)
Oct 04, 2007 6.622 6.709 6.431 6.665 15,175,478 +0.14(+2.22%)
Oct 03, 2007 6.839 6.857 6.444 6.520 26,725,654 -0.33(-4.76%)
Oct 02, 2007 6.696 6.906 6.580 6.845 19,465,280 +0.10(+1.49%)
Oct 01, 2007 6.549 6.821 6.538 6.745 16,200,021 +0.19(+2.96%)
Sep 28, 2007 6.591 6.613 6.439 6.551 16,376,519 -0.02(-0.24%)
Sep 27, 2007 6.464 6.580 6.413 6.567 24,052,502 +0.17(+2.65%)
Sep 26, 2007 6.207 6.433 6.112 6.397 24,387,686 +0.30(+4.94%)
Sep 25, 2007 5.944 6.121 5.808 6.096 11,462,828 +0.06(+0.92%)
Sep 24, 2007 6.038 6.058 5.967 6.040 11,816,133 +0.08(+1.31%)
Sep 21, 2007 6.022 6.071 5.949 5.962 11,817,899 +0.03(+0.53%)
Sep 20, 2007 5.971 6.063 5.839 5.931 16,518,025 -0.03(-0.45%)
Sep 19, 2007 6.020 6.107 5.955 5.958 25,122,004 +0.09(+1.56%)
Sep 18, 2007 5.561 5.920 5.483 5.866 31,567,046 +0.40(+7.30%)
Sep 17, 2007 5.527 5.581 5.400 5.467 11,396,412 -0.09(-1.68%)
Sep 14, 2007 5.512 5.643 5.478 5.561 19,385,764 +0.03(+0.52%)
Sep 13, 2007 5.434 5.570 5.380 5.532 16,918,656 +0.17(+3.25%)
Sep 12, 2007 5.353 5.413 5.309 5.358 16,960,642 +0.03(+0.50%)
Sep 11, 2007 5.371 5.376 5.239 5.331 16,689,035 +0.08(+1.44%)
Sep 10, 2007 5.322 5.364 5.170 5.255 16,495,608 -0.09(-1.63%)
Sep 07, 2007 5.413 5.436 5.171 5.342 18,921,524 -0.15(-2.80%)
Sep 06, 2007 5.525 5.538 5.425 5.496 12,555,893 +0.01(+0.16%)
Sep 05, 2007 5.503 5.561 5.382 5.487 18,720,570 -0.15(-2.65%)
Sep 04, 2007 5.607 5.701 5.572 5.636 20,653,502 +0.13(+2.39%)
Aug 31, 2007 5.476 5.570 5.420 5.505 18,934,714 +0.20(+3.70%)
Aug 30, 2007 5.282 5.411 5.228 5.309 20,102,610 -0.06(-1.16%)
Aug 29, 2007 5.253 5.373 5.166 5.371 15,236,899 +0.21(+4.06%)
Aug 28, 2007 5.422 5.427 5.135 5.161 22,869,224 -0.30(-5.47%)
Aug 27, 2007 5.494 5.529 5.400 5.460 11,432,426 -0.02(-0.41%)
Aug 24, 2007 5.239 5.521 5.208 5.483 18,699,342 +0.16(+3.06%)
Aug 23, 2007 5.413 5.422 5.186 5.320 23,217,912 -0.06(-1.12%)
Aug 22, 2007 5.248 5.387 5.137 5.380 22,828,816 +0.22(+4.24%)
Aug 21, 2007 5.097 5.215 5.019 5.161 19,902,736 +0.04(+0.70%)
Aug 20, 2007 5.231 5.294 5.023 5.126 34,798,824 +0.03(+0.52%)
Aug 17, 2007 5.117 5.226 4.668 5.099 59,001,596 +0.30(+6.23%)
Aug 16, 2007 4.628 4.874 4.445 4.800 56,331,124 -0.25(-4.86%)
Aug 15, 2007 5.297 5.371 4.970 5.045 44,065,732 -0.31(-5.87%)
Aug 14, 2007 5.534 5.574 5.340 5.360 24,572,446 -0.23(-4.11%)
Aug 13, 2007 5.746 5.799 5.567 5.590 17,733,642 -0.09(-1.57%)
Aug 10, 2007 5.534 5.697 5.242 5.679 29,961,408 -0.06(-1.09%)
Aug 09, 2007 5.744 5.933 5.694 5.741 27,931,616 -0.28(-4.70%)
Aug 08, 2007 5.922 6.127 5.922 6.025 24,064,236 +0.20(+3.49%)
Aug 07, 2007 5.757 5.900 5.642 5.822 21,098,792 +0.08(+1.32%)
Aug 06, 2007 5.628 5.746 5.166 5.746 30,250,696 +0.04(+0.62%)
Aug 03, 2007 5.744 5.949 5.674 5.710 16,006,899 -0.19(-3.21%)
Aug 02, 2007 5.911 5.949 5.808 5.900 16,151,933 +0.06(+1.03%)
Aug 01, 2007 5.694 5.855 5.643 5.839 26,129,542 +0.03(+0.54%)
Jul 31, 2007 5.951 6.054 5.790 5.808 28,471,656 -0.02(-0.31%)
Jul 30, 2007 5.799 5.913 5.692 5.826 35,159,772 +0.10(+1.75%)
Jul 27, 2007 5.833 5.844 5.603 5.726 29,154,814 -0.04(-0.77%)
Jul 26, 2007 5.857 5.924 5.543 5.770 37,657,884 -0.39(-6.30%)
Jul 25, 2007 6.145 6.219 5.889 6.158 24,885,196 +0.03(+0.55%)
Jul 24, 2007 6.437 6.437 6.063 6.125 24,238,860 -0.37(-5.73%)
Jul 23, 2007 6.357 6.520 6.344 6.497 16,080,102 +0.20(+3.15%)
Jul 20, 2007 6.341 6.381 6.272 6.299 22,288,988 -0.09(-1.40%)
Jul 19, 2007 6.355 6.408 6.286 6.388 18,612,638 +0.17(+2.69%)
Jul 18, 2007 6.167 6.257 6.049 6.221 17,695,084 -0.00(-0.04%)
Jul 17, 2007 6.196 6.257 6.156 6.223 20,641,950 +0.07(+1.09%)
Jul 16, 2007 6.123 6.212 6.096 6.156 18,757,960 +0.09(+1.43%)
Jul 13, 2007 6.067 6.105 5.915 6.069 28,597,542 +0.17(+2.80%)
Jul 12, 2007 5.721 5.967 5.715 5.904 30,522,666 +0.28(+5.00%)
Jul 11, 2007 5.489 5.630 5.485 5.623 18,023,710 +0.10(+1.90%)
Jul 10, 2007 5.498 5.541 5.465 5.518 17,114,050 -0.05(-0.88%)
Jul 09, 2007 5.596 5.636 5.521 5.567 15,507,241 +0.06(+1.18%)
Jul 06, 2007 5.570 5.572 5.451 5.503 22,609,494 +0.00(+0.00%)
Jul 05, 2007 5.534 5.543 5.447 5.503 19,916,872 -0.01(-0.12%)
Jul 03, 2007 5.538 5.558 5.492 5.509 6,917,711 +0.03(+0.49%)
Jul 02, 2007 5.429 5.485 5.411 5.483 15,863,214 +0.10(+1.95%)
Jun 29, 2007 5.418 5.465 5.331 5.378 11,057,579 +0.01(+0.21%)
Jun 28, 2007 5.387 5.436 5.364 5.367 22,076,602 +0.02(+0.38%)
Jun 27, 2007 5.226 5.349 5.197 5.347 19,512,162 +0.03(+0.55%)
Jun 26, 2007 5.445 5.509 5.286 5.318 24,407,910 -0.09(-1.65%)
Jun 25, 2007 5.503 5.545 5.367 5.407 20,483,690 -0.09(-1.62%)
Jun 22, 2007 5.572 5.572 5.469 5.496 19,191,158 -0.09(-1.56%)
Jun 21, 2007 5.587 5.677 5.471 5.583 26,357,244 +0.05(+0.97%)
Jun 20, 2007 5.799 5.808 5.521 5.529 40,017,372 -0.21(-3.73%)
Jun 19, 2007 5.775 5.817 5.721 5.744 19,944,798 -0.04(-0.73%)
Jun 18, 2007 5.797 5.819 5.694 5.786 17,485,268 +0.02(+0.43%)
Jun 15, 2007 5.650 5.784 5.643 5.761 20,927,086 +0.23(+4.20%)
Jun 14, 2007 5.476 5.554 5.463 5.529 17,847,068 +0.10(+1.93%)
Jun 13, 2007 5.389 5.442 5.342 5.425 17,324,766 +0.07(+1.29%)
Jun 12, 2007 5.420 5.465 5.300 5.355 20,461,722 -0.11(-2.08%)
Jun 11, 2007 5.409 5.532 5.371 5.469 23,574,018 +0.09(+1.66%)
Jun 08, 2007 5.353 5.396 5.271 5.380 32,793,330 +0.08(+1.52%)
Jun 07, 2007 5.503 5.527 5.226 5.300 18,549,524 -0.20(-3.69%)
Jun 06, 2007 5.583 5.614 5.434 5.503 20,471,136 -0.18(-3.22%)
Jun 05, 2007 5.719 5.730 5.628 5.686 14,369,428 -0.08(-1.35%)
Jun 04, 2007 5.799 5.866 5.697 5.764 16,999,462 -0.13(-2.23%)
Jun 01, 2007 5.775 5.913 5.761 5.895 13,597,809 +0.23(+4.10%)
May 31, 2007 5.708 5.708 5.563 5.663 12,838,340 +0.01(+0.16%)
May 30, 2007 5.505 5.683 5.465 5.654 30,103,330 +0.01(+0.24%)
May 29, 2007 5.712 5.773 5.583 5.641 16,416,003 +0.06(+1.08%)
May 25, 2007 5.521 5.616 5.480 5.581 10,716,176 +0.15(+2.79%)
May 24, 2007 5.576 5.661 5.409 5.429 22,355,794 -0.20(-3.49%)
May 23, 2007 5.686 5.721 5.607 5.625 15,862,766 -0.03(-0.59%)
May 22, 2007 5.790 5.844 5.594 5.659 24,463,504 -0.08(-1.36%)
May 21, 2007 5.686 5.793 5.681 5.737 12,888,141 +0.08(+1.50%)
May 18, 2007 5.561 5.674 5.554 5.652 15,429,631 +0.08(+1.40%)
May 17, 2007 5.445 5.603 5.362 5.574 21,570,886 +0.07(+1.30%)
May 16, 2007 5.331 5.503 5.286 5.503 22,571,108 +0.28(+5.29%)
May 15, 2007 5.197 5.333 5.197 5.226 14,537,058 +0.03(+0.56%)
May 14, 2007 5.331 5.353 5.130 5.197 11,935,406 -0.09(-1.69%)
May 11, 2007 5.282 5.320 5.215 5.286 13,385,310 +0.06(+1.11%)
May 10, 2007 5.371 5.485 5.208 5.228 32,874,150 -0.19(-3.46%)
May 09, 2007 5.123 5.431 5.103 5.416 31,960,904 +0.29(+5.75%)
May 08, 2007 5.036 5.132 4.985 5.121 15,651,603 +0.02(+0.48%)
May 07, 2007 5.025 5.132 5.025 5.097 21,262,634 +0.09(+1.87%)
May 04, 2007 5.021 5.034 4.862 5.003 15,654,293 +0.05(+0.95%)
May 03, 2007 4.929 4.958 4.858 4.956 13,958,265 +0.08(+1.65%)
May 02, 2007 4.800 4.903 4.773 4.876 7,782,986 +0.12(+2.63%)
May 01, 2007 4.735 4.780 4.677 4.751 5,704,086 +0.02(+0.38%)
Apr 30, 2007 4.813 4.820 4.720 4.733 9,220,328 -0.08(-1.67%)
Apr 27, 2007 4.751 4.813 4.697 4.813 11,269,190 +0.00(+0.05%)
Apr 26, 2007 4.874 4.905 4.809 4.811 17,626,042 -0.05(-1.10%)
Apr 25, 2007 4.791 4.883 4.791 4.865 9,502,327 +0.12(+2.49%)
Apr 24, 2007 4.784 4.807 4.662 4.747 9,472,517 -0.05(-1.07%)
Apr 23, 2007 4.840 4.869 4.787 4.798 8,164,993 -0.08(-1.60%)
Apr 20, 2007 4.905 4.907 4.827 4.876 18,739,914 +0.09(+1.86%)
Apr 19, 2007 4.695 4.829 4.657 4.787 15,544,452 +0.02(+0.52%)
Apr 18, 2007 4.651 4.800 4.648 4.762 17,705,396 +0.04(+0.90%)
Apr 17, 2007 4.718 4.784 4.680 4.720 20,408,818 +0.03(+0.57%)
Apr 16, 2007 4.559 4.715 4.559 4.693 22,799,944 +0.15(+3.39%)
Apr 13, 2007 4.541 4.557 4.468 4.539 11,700,482 +0.05(+1.19%)
Apr 12, 2007 4.461 4.501 4.396 4.486 17,173,230 -0.02(-0.40%)
Apr 11, 2007 4.648 4.648 4.454 4.503 17,866,794 -0.11(-2.42%)
Apr 10, 2007 4.622 4.660 4.595 4.615 8,212,036 -0.00(-0.10%)
Apr 09, 2007 4.610 4.646 4.593 4.619 9,533,261 +0.05(+1.17%)
Apr 05, 2007 4.548 4.579 4.515 4.566 9,353,033 +0.02(+0.34%)
Apr 04, 2007 4.526 4.568 4.503 4.550 18,572,016 +0.01(+0.20%)
Apr 03, 2007 4.503 4.584 4.483 4.541 14,401,662 +0.08(+1.77%)
Apr 02, 2007 4.517 4.538 4.415 4.462 61,959,024 -0.05(-1.06%)
Mar 30, 2007 4.555 4.593 4.481 4.510 16,771,976 -0.06(-1.22%)
Mar 29, 2007 4.502 4.570 4.450 4.566 21,213,120 +0.15(+3.36%)
Mar 28, 2007 4.493 4.493 4.362 4.418 15,618,875 -0.09(-2.10%)
Mar 27, 2007 4.541 4.542 4.483 4.512 11,477,214 -0.03(-0.64%)
Mar 26, 2007 4.542 4.554 4.450 4.541 13,161,137 +0.02(+0.52%)
Mar 23, 2007 4.525 4.534 4.470 4.518 13,708,995 +0.01(+0.17%)
Mar 22, 2007 4.535 4.535 4.453 4.510 15,817,933 +0.02(+0.47%)
Mar 21, 2007 4.348 4.519 4.320 4.489 21,439,078 +0.19(+4.33%)
Mar 20, 2007 4.247 4.305 4.226 4.303 13,592,429 +0.06(+1.31%)
Mar 19, 2007 4.192 4.280 4.180 4.247 21,073,242 +0.14(+3.53%)
Mar 16, 2007 4.188 4.188 4.047 4.102 13,384,405 -0.05(-1.10%)
Mar 15, 2007 4.132 4.186 4.099 4.148 11,032,472 +0.01(+0.35%)
Mar 14, 2007 4.070 4.135 3.956 4.133 22,403,882 +0.04(+1.09%)
Mar 13, 2007 4.255 4.218 4.076 4.089 17,678,496 -0.17(-3.91%)
Mar 12, 2007 4.225 4.273 4.184 4.255 13,881,153 +0.04(+0.87%)
Mar 09, 2007 4.225 4.261 4.136 4.218 14,531,229 +0.07(+1.69%)
Mar 08, 2007 4.180 4.192 4.119 4.148 17,149,468 +0.10(+2.59%)
Mar 07, 2007 4.093 4.130 4.038 4.043 21,546,676 -0.02(-0.58%)
Mar 06, 2007 4.014 4.107 3.956 4.066 27,839,418 +0.22(+5.59%)
Mar 05, 2007 3.870 3.928 3.836 3.851 29,912,490 -0.11(-2.70%)
Mar 02, 2007 4.051 4.091 3.923 3.958 23,799,976 -0.15(-3.66%)
Mar 01, 2007 3.949 4.154 3.870 4.109 31,713,354 +0.01(+0.14%)
Feb 28, 2007 4.140 4.178 4.058 4.103 21,909,822 +0.04(+0.88%)
Feb 27, 2007 4.244 4.266 4.003 4.067 40,328,060 -0.37(-8.25%)
Feb 26, 2007 4.472 4.482 4.357 4.433 15,382,157 +0.01(+0.23%)
Feb 23, 2007 4.476 4.484 4.383 4.423 11,740,832 -0.03(-0.78%)
Feb 22, 2007 4.508 4.519 4.439 4.458 11,708,552 +0.01(+0.15%)
Feb 21, 2007 4.460 4.479 4.428 4.451 10,031,803 -0.03(-0.65%)
Feb 20, 2007 4.428 4.500 4.428 4.480 5,188,059 -0.01(-0.12%)
Feb 16, 2007 4.464 4.508 4.448 4.486 12,903,796 -0.05(-1.01%)
Feb 15, 2007 4.584 4.589 4.507 4.531 10,107,122 -0.06(-1.29%)
Feb 14, 2007 4.467 4.626 4.421 4.590 20,208,998 +0.17(+3.94%)
Feb 13, 2007 4.435 4.458 4.387 4.416 12,538,256 -0.01(-0.15%)
Feb 12, 2007 4.506 4.515 4.364 4.423 17,614,072 -0.10(-2.29%)
Feb 09, 2007 4.655 4.664 4.491 4.527 17,516,202 -0.10(-2.17%)
Feb 08, 2007 4.644 4.683 4.581 4.627 12,036,729 -0.04(-0.86%)
Feb 07, 2007 4.657 4.706 4.616 4.667 13,161,137 +0.03(+0.60%)
Feb 06, 2007 4.690 4.690 4.598 4.639 10,073,049 +0.02(+0.43%)
Feb 05, 2007 4.570 4.656 4.538 4.619 11,146,348 +0.08(+1.74%)
Feb 02, 2007 4.570 4.570 4.516 4.540 16,203,495 -0.02(-0.39%)
Feb 01, 2007 4.593 4.613 4.517 4.558 17,249,894 +0.03(+0.57%)
Jan 31, 2007 4.573 4.591 4.497 4.532 27,987,366 +0.01(+0.17%)
Jan 30, 2007 4.537 4.558 4.498 4.525 11,563,293 +0.02(+0.45%)
Jan 29, 2007 4.597 4.627 4.496 4.505 10,807,411 -0.13(-2.84%)
Jan 26, 2007 4.664 4.674 4.564 4.636 18,878,224 +0.09(+1.99%)
Jan 25, 2007 4.721 4.734 4.531 4.546 11,595,573 -0.13(-2.88%)
Jan 24, 2007 4.684 4.725 4.632 4.681 17,856,034 +0.02(+0.43%)
Jan 23, 2007 4.644 4.699 4.607 4.661 14,007,581 +0.02(+0.38%)
Jan 22, 2007 4.684 4.712 4.593 4.643 10,243,414 -0.02(-0.53%)
Jan 19, 2007 4.581 4.678 4.569 4.667 8,734,339 +0.10(+2.27%)
Jan 18, 2007 4.682 4.686 4.529 4.564 14,195,880 -0.05(-1.09%)
Jan 17, 2007 4.644 4.667 4.593 4.614 9,229,294 -0.01(-0.31%)
Jan 16, 2007 4.587 4.683 4.587 4.628 12,539,753 +0.01(+0.12%)
Jan 12, 2007 4.528 4.653 4.527 4.623 12,521,820 +0.11(+2.35%)
Jan 11, 2007 4.449 4.531 4.432 4.517 12,218,750 +0.07(+1.53%)
Jan 10, 2007 4.416 4.461 4.342 4.449 19,214,470 -0.06(-1.31%)
Jan 09, 2007 4.593 4.593 4.454 4.508 11,823,324 -0.10(-2.15%)
Jan 08, 2007 4.493 4.616 4.470 4.607 16,330,821 +0.15(+3.30%)
Jan 05, 2007 4.654 4.654 4.428 4.460 17,122,570 -0.19(-4.17%)
Jan 04, 2007 4.590 4.671 4.557 4.654 18,230,838 +0.05(+1.07%)
Jan 03, 2007 4.595 4.662 4.573 4.605 16,873,298 +0.10(+2.33%)
Dec 29, 2006 4.481 4.529 4.462 4.500 7,181,329 +0.03(+0.62%)
Dec 28, 2006 4.461 4.487 4.438 4.472 8,418,716 +0.01(+0.25%)
Dec 27, 2006 4.346 4.461 4.346 4.461 9,948,414 +0.11(+2.64%)
Dec 26, 2006 4.334 4.363 4.314 4.346 6,457,726 +0.01(+0.28%)
Dec 22, 2006 4.344 4.344 4.275 4.334 5,830,066 -0.01(-0.28%)
Dec 21, 2006 4.297 4.349 4.294 4.346 7,572,271 +0.02(+0.36%)
Dec 20, 2006 4.302 4.331 4.277 4.331 10,003,110 +0.04(+0.99%)
Dec 19, 2006 4.245 4.288 4.207 4.288 10,985,846 -0.02(-0.57%)
Dec 18, 2006 4.371 4.400 4.281 4.313 10,773,338 -0.06(-1.33%)
Dec 15, 2006 4.326 4.383 4.326 4.371 14,551,853 +0.04(+0.93%)
Dec 14, 2006 4.283 4.346 4.278 4.331 10,270,314 +0.10(+2.29%)
Dec 13, 2006 4.199 4.248 4.178 4.234 7,447,636 +0.02(+0.58%)
Dec 12, 2006 4.252 4.260 4.180 4.209 5,279,518 -0.07(-1.62%)
Dec 11, 2006 4.275 4.304 4.251 4.278 3,935,429 +0.03(+0.60%)
Dec 08, 2006 4.258 4.308 4.242 4.252 5,383,531 -0.01(-0.13%)
Dec 07, 2006 4.315 4.325 4.228 4.258 8,147,029 -0.01(-0.24%)
Dec 06, 2006 4.255 4.325 4.237 4.268 9,904,477 +0.01(+0.13%)
Dec 05, 2006 4.244 4.286 4.219 4.263 12,843,720 +0.05(+1.25%)
Dec 04, 2006 4.149 4.230 4.126 4.210 12,210,680 +0.04(+0.88%)
Dec 01, 2006 4.107 4.220 4.101 4.173 11,261,120 -0.03(-0.77%)
Nov 30, 2006 4.178 4.232 4.149 4.206 9,838,125 +0.02(+0.56%)
Nov 29, 2006 4.128 4.212 4.128 4.182 16,438,420 +0.08(+1.85%)
Nov 28, 2006 4.063 4.110 4.013 4.106 14,928,449 +0.04(+1.10%)
Nov 27, 2006 4.193 4.223 4.034 4.062 15,474,513 -0.18(-4.18%)
Nov 24, 2006 4.227 4.263 4.206 4.239 5,952,011 -0.04(-0.99%)
Nov 22, 2006 4.258 4.288 4.202 4.281 10,194,994 +0.02(+0.42%)
Nov 21, 2006 4.230 4.268 4.194 4.264 10,872,867 +0.05(+1.14%)
Nov 20, 2006 4.238 4.273 4.183 4.216 6,517,802 -0.02(-0.45%)
Nov 17, 2006 4.182 4.247 4.160 4.235 7,444,946 +0.01(+0.24%)
Nov 16, 2006 4.240 4.269 4.190 4.225 8,129,992 -0.01(-0.29%)
Nov 15, 2006 4.213 4.269 4.173 4.237 10,380,602 +0.04(+0.96%)
Nov 14, 2006 4.121 4.215 4.110 4.197 20,509,244 +0.16(+4.01%)
Nov 13, 2006 4.004 4.049 3.957 4.035 8,742,409 +0.03(+0.64%)
Nov 10, 2006 3.970 4.015 3.951 4.009 10,587,730 -0.00(-0.11%)
Nov 09, 2006 4.115 4.162 3.976 4.014 16,151,489 -0.10(-2.55%)
Nov 08, 2006 4.060 4.134 4.043 4.119 7,594,688 +0.03(+0.74%)
Nov 07, 2006 4.130 4.165 4.070 4.089 8,502,105 -0.03(-0.68%)
Nov 06, 2006 4.104 4.154 4.084 4.116 11,287,123 +0.08(+1.96%)
Nov 03, 2006 4.028 4.075 4.020 4.037 13,068,781 +0.05(+1.32%)
Nov 02, 2006 3.979 3.997 3.936 3.985 5,128,880 -0.01(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.